Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
7.02
-0.50 (-6.65%)
Dec 15, 2025, 1:39 PM EST - Market open
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 7.63 | 7.70 | 7.25 | 7.17 | - | -4.65% | 42,331 |
| Dec 12, 2025 | 7.46 | 7.64 | 7.30 | 7.52 | 7.52 | 1.35% | 104,141 |
| Dec 11, 2025 | 7.48 | 7.63 | 7.00 | 7.42 | 7.42 | -2.37% | 87,892 |
| Dec 10, 2025 | 7.01 | 7.90 | 6.89 | 7.60 | 7.60 | 2.01% | 218,515 |
| Dec 9, 2025 | 7.62 | 7.62 | 7.28 | 7.45 | 7.45 | -0.53% | 57,037 |
| Dec 8, 2025 | 7.48 | 7.62 | 7.08 | 7.49 | 7.49 | 1.90% | 85,359 |
| Dec 5, 2025 | 7.48 | 7.64 | 7.30 | 7.35 | 7.35 | - | 57,149 |
| Dec 4, 2025 | 7.43 | 7.50 | 7.23 | 7.35 | 7.35 | -1.08% | 67,950 |
| Dec 3, 2025 | 7.36 | 7.49 | 7.20 | 7.43 | 7.43 | 1.36% | 49,500 |
| Dec 2, 2025 | 7.28 | 7.34 | 7.12 | 7.33 | 7.33 | 2.23% | 41,117 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.05 | 7.17 | 7.17 | -6.03% | 99,291 |
| Nov 28, 2025 | 6.77 | 7.79 | 6.68 | 7.63 | 7.63 | 10.58% | 54,906 |
| Nov 26, 2025 | 6.09 | 7.01 | 5.80 | 6.90 | 6.90 | 10.40% | 122,842 |
| Nov 25, 2025 | 6.22 | 6.48 | 6.17 | 6.25 | 6.25 | -0.16% | 40,838 |
| Nov 24, 2025 | 6.38 | 6.49 | 6.10 | 6.26 | 6.26 | -0.79% | 39,604 |
| Nov 21, 2025 | 6.08 | 6.33 | 5.99 | 6.31 | 6.31 | 3.61% | 75,533 |
| Nov 20, 2025 | 5.88 | 6.25 | 5.61 | 6.09 | 6.09 | 4.10% | 208,376 |
| Nov 19, 2025 | 5.95 | 6.26 | 5.78 | 5.85 | 5.85 | -4.10% | 19,059 |
| Nov 18, 2025 | 5.83 | 6.15 | 5.80 | 6.10 | 6.10 | 3.04% | 18,822 |
| Nov 17, 2025 | 5.83 | 6.16 | 5.75 | 5.92 | 5.92 | 0.17% | 64,809 |
| Nov 14, 2025 | 5.91 | 6.18 | 5.66 | 5.91 | 5.91 | 0.51% | 14,501 |
| Nov 13, 2025 | 6.25 | 6.25 | 5.70 | 5.88 | 5.88 | -6.67% | 34,993 |
| Nov 12, 2025 | 6.01 | 6.38 | 5.96 | 6.30 | 6.30 | 1.78% | 46,284 |
| Nov 11, 2025 | 5.83 | 6.26 | 5.69 | 6.19 | 6.19 | 4.92% | 58,614 |
| Nov 10, 2025 | 6.12 | 6.14 | 5.72 | 5.90 | 5.90 | -3.91% | 51,870 |
| Nov 7, 2025 | 6.20 | 6.28 | 6.01 | 6.14 | 6.14 | -1.44% | 35,344 |
| Nov 6, 2025 | 6.42 | 6.42 | 6.23 | 6.23 | 6.23 | -3.56% | 18,650 |
| Nov 5, 2025 | 6.42 | 6.58 | 6.16 | 6.46 | 6.46 | 0.62% | 26,741 |
| Nov 4, 2025 | 6.50 | 6.66 | 6.39 | 6.42 | 6.42 | -4.18% | 27,886 |
| Nov 3, 2025 | 6.67 | 7.01 | 6.54 | 6.70 | 6.70 | 0.60% | 13,696 |
| Oct 31, 2025 | 6.57 | 6.81 | 6.50 | 6.66 | 6.66 | 1.22% | 31,186 |
| Oct 30, 2025 | 6.84 | 6.84 | 6.30 | 6.58 | 6.58 | 2.02% | 17,210 |
| Oct 29, 2025 | 6.84 | 7.29 | 6.45 | 6.45 | 6.45 | -4.87% | 58,541 |
| Oct 28, 2025 | 7.17 | 7.21 | 6.71 | 6.78 | 6.78 | -6.74% | 65,300 |
| Oct 27, 2025 | 7.20 | 7.34 | 7.14 | 7.27 | 7.27 | 0.97% | 32,792 |
| Oct 24, 2025 | 7.29 | 7.42 | 7.04 | 7.20 | 7.20 | -0.69% | 68,495 |
| Oct 23, 2025 | 7.20 | 7.39 | 7.08 | 7.25 | 7.25 | 0.83% | 45,708 |
| Oct 22, 2025 | 7.29 | 7.34 | 7.01 | 7.19 | 7.19 | -1.98% | 30,788 |
| Oct 21, 2025 | 7.33 | 7.46 | 7.21 | 7.34 | 7.34 | -0.68% | 22,875 |
| Oct 20, 2025 | 7.47 | 7.62 | 7.27 | 7.39 | 7.39 | -1.27% | 37,247 |
| Oct 17, 2025 | 7.78 | 8.01 | 7.27 | 7.48 | 7.48 | -4.10% | 193,339 |
| Oct 16, 2025 | 7.90 | 8.20 | 7.31 | 7.80 | 7.80 | -0.38% | 196,560 |
| Oct 15, 2025 | 8.15 | 8.20 | 7.60 | 7.83 | 7.83 | -3.21% | 82,538 |
| Oct 14, 2025 | 8.09 | 8.27 | 7.58 | 8.09 | 8.09 | - | 57,517 |
| Oct 13, 2025 | 7.78 | 8.30 | 7.78 | 8.09 | 8.09 | 3.85% | 53,110 |
| Oct 10, 2025 | 8.12 | 8.49 | 7.67 | 7.79 | 7.79 | -3.71% | 138,123 |
| Oct 9, 2025 | 7.11 | 8.13 | 7.09 | 8.09 | 8.09 | 15.41% | 169,871 |
| Oct 8, 2025 | 7.07 | 7.38 | 7.00 | 7.01 | 7.01 | -0.43% | 54,880 |
| Oct 7, 2025 | 7.08 | 7.10 | 6.87 | 7.04 | 7.04 | 0.28% | 27,612 |
| Oct 6, 2025 | 6.97 | 7.12 | 6.82 | 7.02 | 7.02 | 0.57% | 28,351 |